Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.960 | 8.000 | 7.760 | 8.000 | 6,785 | +0.19(+2.43%) |
Sep 27, 2012 | 7.630 | 7.890 | 7.630 | 7.810 | 1,827 | -0.16(-2.01%) |
Sep 26, 2012 | 7.554 | 7.970 | 7.554 | 7.970 | 900 | +0.20(+2.57%) |
Sep 25, 2012 | 7.710 | 7.770 | 7.670 | 7.770 | 1,300 | -0.09(-1.15%) |
Sep 24, 2012 | 7.870 | 8.000 | 7.840 | 7.860 | 14,374 | -0.10(-1.26%) |
Sep 21, 2012 | 7.890 | 7.960 | 7.850 | 7.960 | 8,506 | +0.06(+0.76%) |
Sep 20, 2012 | 7.830 | 7.900 | 7.750 | 7.900 | 545 | -0.04(-0.50%) |
Sep 19, 2012 | 7.810 | 8.175 | 7.650 | 7.940 | 11,250 | +0.14(+1.73%) |
Sep 18, 2012 | 7.930 | 7.930 | 7.805 | 7.805 | 9,129 | -0.15(-1.82%) |
Sep 14, 2012 | 7.900 | 7.950 | 7.950 | 7.950 | 1,300 | -0.07(-0.85%) |
Sep 13, 2012 | 8.010 | 8.018 | 8.000 | 8.018 | 4,724 | +0.02(+0.25%) |
Sep 12, 2012 | 8.200 | 8.210 | 7.998 | 7.998 | 4,594 | -0.15(-1.87%) |
Sep 11, 2012 | 8.200 | 8.250 | 8.150 | 8.150 | 1,125 | -0.00(-0.02%) |
Sep 10, 2012 | 7.750 | 8.340 | 7.750 | 8.152 | 22,004 | +0.19(+2.41%) |
Sep 07, 2012 | 7.860 | 7.960 | 7.600 | 7.960 | 6,200 | +0.03(+0.38%) |
Sep 06, 2012 | 8.300 | 8.500 | 7.750 | 7.930 | 19,890 | -0.47(-5.60%) |
Sep 05, 2012 | 7.750 | 8.400 | 7.740 | 8.400 | 23,061 | +0.65(+8.36%) |
Sep 04, 2012 | 7.700 | 7.752 | 7.700 | 7.752 | 320 | -0.20(-2.49%) |
Aug 31, 2012 | 7.700 | 7.960 | 7.280 | 7.950 | 8,192 | +0.15(+1.92%) |
Aug 30, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.05(+0.65%) |
Aug 29, 2012 | 7.810 | 7.960 | 7.460 | 7.750 | 1,645 | +0.56(+7.75%) |
Aug 27, 2012 | 7.200 | 7.200 | 7.090 | 7.192 | 10,266 | +0.04(+0.59%) |
Aug 24, 2012 | 7.190 | 7.200 | 7.150 | 7.150 | 1,100 | +0.05(+0.71%) |
Aug 23, 2012 | 7.160 | 7.160 | 7.100 | 7.100 | 1,210 | -0.10(-1.39%) |
Aug 22, 2012 | 7.250 | 7.290 | 7.150 | 7.200 | 3,200 | -0.05(-0.69%) |
Aug 21, 2012 | 7.200 | 7.250 | 7.200 | 7.250 | 2,900 | +0.12(+1.68%) |
Aug 17, 2012 | 7.120 | 7.130 | 7.130 | 7.130 | 600 | -0.18(-2.46%) |
Aug 15, 2012 | 7.240 | 7.310 | 7.310 | 7.310 | 2,600 | -0.10(-1.35%) |
Aug 14, 2012 | 7.400 | 7.410 | 7.300 | 7.410 | 900 | +0.23(+3.20%) |
Aug 13, 2012 | 7.450 | 7.450 | 7.100 | 7.180 | 880 | -0.07(-0.97%) |
Aug 10, 2012 | 7.320 | 7.320 | 7.060 | 7.250 | 4,759 | -0.06(-0.82%) |
Aug 09, 2012 | 7.320 | 7.460 | 7.300 | 7.310 | 3,065 | -0.14(-1.88%) |
Aug 08, 2012 | 7.540 | 7.540 | 7.380 | 7.450 | 3,261 | -0.11(-1.46%) |
Aug 07, 2012 | 7.500 | 7.590 | 7.376 | 7.560 | 20,466 | -0.03(-0.37%) |
Aug 06, 2012 | 7.170 | 7.589 | 7.170 | 7.588 | 11,965 | +0.39(+5.39%) |
Aug 03, 2012 | 7.230 | 7.250 | 7.080 | 7.200 | 6,109 | -0.18(-2.44%) |
Aug 02, 2012 | 7.450 | 7.450 | 7.380 | 7.380 | 400 | -0.07(-0.94%) |
Aug 01, 2012 | 7.370 | 7.450 | 7.360 | 7.450 | 2,400 | +0.10(+1.36%) |
Jul 31, 2012 | 7.210 | 7.350 | 7.180 | 7.350 | 2,900 | +0.15(+2.08%) |
Jul 30, 2012 | 7.390 | 7.390 | 7.100 | 7.200 | 3,100 | -0.05(-0.69%) |
Jul 27, 2012 | 8.000 | 8.000 | 7.250 | 7.250 | 13,974 | +0.01(+0.15%) |
Jul 26, 2012 | 7.570 | 7.880 | 7.190 | 7.239 | 9,910 | +0.06(+0.82%) |
Jul 25, 2012 | 7.000 | 7.200 | 7.000 | 7.180 | 1,675 | +0.18(+2.57%) |
Jul 24, 2012 | 6.850 | 7.000 | 6.850 | 7.000 | 2,944 | +0.01(+0.14%) |
Jul 23, 2012 | 6.940 | 7.040 | 6.940 | 6.990 | 1,050 | +0.01(+0.15%) |
Jul 20, 2012 | 6.930 | 6.990 | 6.930 | 6.980 | 500 | -0.03(-0.43%) |
Jul 19, 2012 | 6.890 | 7.040 | 6.890 | 7.010 | 3,083 | +0.01(+0.14%) |
Jul 18, 2012 | 7.000 | 7.000 | 6.980 | 7.000 | 2,100 | -0.04(-0.57%) |
Jul 17, 2012 | 6.950 | 7.115 | 6.860 | 7.040 | 4,475 | -0.09(-1.26%) |
Jul 16, 2012 | 6.910 | 7.130 | 6.861 | 7.130 | 3,699 | +0.03(+0.42%) |
Jul 13, 2012 | 7.030 | 7.200 | 7.030 | 7.100 | 4,476 | +0.05(+0.71%) |
Jul 12, 2012 | 7.050 | 7.140 | 7.050 | 7.050 | 2,100 | -0.05(-0.70%) |
Jul 11, 2012 | 7.190 | 7.240 | 7.060 | 7.100 | 8,168 | -0.01(-0.14%) |
Jul 10, 2012 | 7.120 | 7.120 | 7.110 | 7.110 | 657 | +0.06(+0.85%) |
Jul 09, 2012 | 7.500 | 7.520 | 7.024 | 7.050 | 7,590 | -0.50(-6.62%) |
Jul 06, 2012 | 7.570 | 7.570 | 7.550 | 7.550 | 1,150 | -0.05(-0.66%) |
Jul 05, 2012 | 7.430 | 7.790 | 7.430 | 7.600 | 6,782 | +0.42(+5.92%) |
Jul 03, 2012 | 7.100 | 7.175 | 7.100 | 7.175 | 448 | +0.01(+0.21%) |